BUFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.41	29.55	29.41	29.51	29.51	-0.10%	12,634
Jun 25, 2026	29.55	29.56	29.47	29.54	29.54	-0.03%	14,398
Jun 24, 2026	29.49	29.61	29.48	29.55	29.55	0.08%	255,363
Jun 23, 2026	29.41	29.59	29.41	29.53	29.53	-0.49%	269,334
Jun 22, 2026	29.60	29.73	29.60	29.67	29.67	-0.07%	305,680
Jun 18, 2026	29.62	29.72	29.62	29.69	29.69	0.34%	267,690
Jun 17, 2026	29.74	29.74	29.54	29.59	29.59	-0.40%	642,509
Jun 16, 2026	29.80	29.80	29.69	29.71	29.71	-0.10%	138,132
Jun 15, 2026	29.73	29.75	29.68	29.74	29.74	0.57%	358,312
Jun 12, 2026	29.56	29.58	29.45	29.57	29.57	0.17%	347,617
Jun 11, 2026	29.41	29.54	29.32	29.52	29.52	0.75%	318,297
Jun 10, 2026	29.36	29.49	29.30	29.30	29.30	-0.68%	386,769
Jun 9, 2026	29.59	29.62	29.27	29.50	29.50	-0.10%	354,262
Jun 8, 2026	29.52	29.59	29.51	29.53	29.53	0.14%	197,541
Jun 5, 2026	29.63	29.67	29.45	29.49	29.49	-0.77%	217,181
Jun 4, 2026	29.67	29.72	29.65	29.72	29.72	0.15%	202,393
Jun 3, 2026	29.73	29.73	29.65	29.68	29.68	-0.08%	223,458
Jun 2, 2026	29.72	29.72	29.68	29.70	29.70	-0.07%	168,069
Jun 1, 2026	29.70	29.72	29.64	29.72	29.72	0.07%	150,770
May 29, 2026	29.69	29.72	29.65	29.70	29.70	0.17%	302,516
May 28, 2026	29.63	29.67	29.59	29.65	29.65	0.10%	224,761
May 27, 2026	29.57	29.63	29.57	29.62	29.62	0.10%	226,073
May 26, 2026	29.52	29.61	29.52	29.59	29.59	0.14%	277,786
May 22, 2026	29.56	29.60	29.53	29.55	29.55	0.14%	133,583
May 21, 2026	29.46	29.52	29.42	29.51	29.51	0.20%	253,133
May 20, 2026	29.34	29.48	29.34	29.45	29.45	0.26%	237,801
May 19, 2026	29.39	29.42	29.33	29.38	29.38	-0.12%	420,101
May 18, 2026	29.40	29.45	29.35	29.41	29.41	-0.03%	499,979
May 15, 2026	29.38	29.45	29.38	29.42	29.42	-0.30%	353,009
May 14, 2026	29.49	29.51	29.44	29.51	29.51	0.34%	207,648
May 13, 2026	29.37	29.46	29.37	29.41	29.41	0.03%	210,177
May 12, 2026	29.41	29.42	29.33	29.40	29.40	-0.07%	728,066
May 11, 2026	29.41	29.44	29.40	29.42	29.42	0.02%	228,570
May 8, 2026	29.35	29.43	29.35	29.42	29.42	0.22%	175,623
May 7, 2026	29.41	29.41	29.31	29.35	29.35	-0.10%	246,262
May 6, 2026	29.28	29.38	29.28	29.38	29.38	0.38%	355,298
May 5, 2026	29.25	29.28	29.23	29.27	29.27	0.31%	198,350
May 4, 2026	29.21	29.24	29.14	29.18	29.18	-	195,067
May 1, 2026	29.18	29.28	29.18	29.18	29.18	-0.03%	118,466
Apr 30, 2026	29.16	29.21	29.07	29.19	29.19	0.34%	212,228
Apr 29, 2026	29.09	29.11	29.04	29.09	29.09	-	278,732
Apr 28, 2026	29.16	29.16	29.04	29.09	29.09	-0.12%	225,837
Apr 27, 2026	29.09	29.13	29.08	29.13	29.13	0.05%	158,972
Apr 24, 2026	29.09	29.12	29.02	29.11	29.11	0.28%	300,802
Apr 23, 2026	29.04	29.06	28.90	29.03	29.03	-0.07%	217,858
Apr 22, 2026	28.99	29.05	28.99	29.05	29.05	0.45%	234,104
Apr 21, 2026	29.00	29.08	28.92	28.92	28.92	-0.31%	117,658
Apr 20, 2026	29.03	29.04	28.98	29.01	29.01	-0.14%	302,321
Apr 17, 2026	29.00	29.08	28.99	29.05	29.05	0.35%	174,038
Apr 16, 2026	28.95	28.95	28.86	28.95	28.95	0.14%	457,469
Apr 15, 2026	28.89	28.91	28.82	28.91	28.91	0.28%	185,129
Apr 14, 2026	28.77	28.85	28.74	28.83	28.83	0.42%	534,778
Apr 13, 2026	28.47	28.71	28.47	28.71	28.71	0.60%	107,335
Apr 10, 2026	28.59	28.68	28.54	28.54	28.54	-0.04%	121,728
Apr 9, 2026	28.39	28.61	28.39	28.55	28.55	0.14%	241,682
Apr 8, 2026	28.49	28.52	28.42	28.51	28.51	1.19%	360,642
Apr 7, 2026	28.09	28.18	27.99	28.18	28.18	-0.02%	403,130
Apr 6, 2026	28.16	28.18	28.07	28.18	28.18	0.39%	301,009
Apr 2, 2026	27.84	28.13	27.84	28.07	28.07	-	337,995
Apr 1, 2026	28.01	28.15	28.01	28.07	28.07	0.25%	524,127
Mar 31, 2026	27.78	28.00	27.70	28.00	28.00	1.52%	364,380
Mar 30, 2026	27.78	27.78	27.52	27.58	27.58	-0.14%	225,644
Mar 27, 2026	27.82	27.82	27.59	27.62	27.62	-0.83%	458,005
Mar 26, 2026	28.04	28.04	27.84	27.85	27.85	-0.82%	185,618
Mar 25, 2026	28.12	28.13	28.03	28.08	28.08	0.25%	231,144
Mar 24, 2026	28.00	28.07	27.91	28.01	28.01	-0.18%	319,272
Mar 23, 2026	28.10	28.18	28.01	28.06	28.06	0.72%	572,738
Mar 20, 2026	28.00	28.03	27.82	27.86	27.86	-0.68%	173,543
Mar 19, 2026	27.97	28.13	27.97	28.05	28.05	-0.18%	356,703
Mar 18, 2026	28.25	28.25	28.09	28.10	28.10	-0.57%	195,558
Mar 17, 2026	28.30	28.32	28.24	28.26	28.26	0.16%	157,594
Mar 16, 2026	28.19	28.24	28.16	28.22	28.22	0.55%	164,519
Mar 13, 2026	28.21	28.25	28.05	28.06	28.06	-0.28%	358,986
Mar 12, 2026	28.28	28.28	28.13	28.14	28.14	-0.64%	188,004
Mar 11, 2026	28.25	28.36	28.25	28.32	28.32	0.11%	283,586
Mar 10, 2026	28.27	28.42	28.27	28.29	28.29	-0.21%	232,743
Mar 9, 2026	28.10	28.37	28.04	28.35	28.35	0.50%	596,147
Mar 6, 2026	28.25	28.30	28.18	28.21	28.21	-0.70%	143,286
Mar 5, 2026	28.42	28.45	28.29	28.41	28.41	-0.07%	311,368
Mar 4, 2026	28.42	28.49	28.36	28.43	28.43	0.32%	160,253
Mar 3, 2026	28.19	28.41	28.16	28.34	28.34	-0.46%	225,775
Mar 2, 2026	28.26	28.65	28.26	28.47	28.47	-	159,200
Feb 27, 2026	28.38	28.47	28.38	28.47	28.47	-0.04%	241,452
Feb 26, 2026	28.54	28.55	28.41	28.48	28.48	-0.28%	150,392
Feb 25, 2026	28.57	28.57	28.50	28.56	28.56	0.42%	172,095
Feb 24, 2026	28.36	28.46	28.36	28.44	28.44	0.28%	239,190
Feb 23, 2026	28.45	28.51	28.33	28.36	28.36	-0.46%	497,253
Feb 20, 2026	28.41	28.52	28.38	28.49	28.49	0.32%	318,963
Feb 19, 2026	28.39	28.45	28.38	28.40	28.40	-0.14%	205,654
Feb 18, 2026	28.37	28.50	28.37	28.44	28.44	0.35%	252,480
Feb 17, 2026	28.29	28.41	28.24	28.34	28.34	-0.07%	319,852
Feb 13, 2026	28.38	28.43	28.32	28.36	28.36	0.04%	249,407
Feb 12, 2026	28.55	28.55	28.33	28.35	28.35	-0.56%	268,210
Feb 11, 2026	28.57	28.57	28.45	28.51	28.51	0.04%	462,700
Feb 10, 2026	28.59	28.59	28.48	28.50	28.50	-0.07%	207,359
Feb 9, 2026	28.46	28.55	28.43	28.52	28.52	0.16%	286,151
Feb 6, 2026	28.31	28.51	28.31	28.48	28.48	0.94%	213,657
Feb 5, 2026	28.26	28.33	28.20	28.21	28.21	-0.60%	337,723
Feb 4, 2026	28.41	28.45	28.31	28.38	28.38	-0.14%	411,248
Feb 3, 2026	28.53	28.53	28.34	28.42	28.42	-0.18%	308,592